iShares Inclusion and Diversity UCITS ETF - OPEN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.53	10.55	10.55	10.55	10.53	314
February 19, 2026	10.42	10.42	10.42	10.42	10.42	0
February 18, 2026	10.5	10.49	10.49	10.5	10.49	1
February 17, 2026	10.42	10.42	10.42	10.42	10.42	2,024
February 16, 2026	10.43	10.41	10.41	10.45	10.41	17
February 13, 2026	10.46	10.46	10.46	10.46	10.46	0
February 12, 2026	10.56	10.44	10.44	10.56	10.44	16
February 11, 2026	10.59	10.49	10.49	10.59	10.49	141
February 10, 2026	10.46	10.5	10.5	10.5	10.44	514
February 09, 2026	10.4	10.41	10.41	10.41	10.34	17
February 06, 2026	10.2	10.33	10.33	10.35	10.2	18
February 05, 2026	10.24	10.26	10.26	10.26	10.24	3,956
February 04, 2026	10.37	10.35	10.35	10.37	10.34	889
February 03, 2026	10.39	10.31	10.31	10.39	10.31	1,424
February 02, 2026	10.23	10.35	10.35	10.35	10.2	11,411
January 30, 2026	10.35	10.28	10.28	10.35	10.28	10
January 29, 2026	10.25	10.25	10.25	10.25	10.25	0
January 28, 2026	10.27	10.29	10.29	10.32	10.27	2,838
January 27, 2026	10.35	10.35	10.35	10.35	10.35	0
January 26, 2026	10.32	10.32	10.32	10.32	10.27	1,530
January 23, 2026	10.22	10.22	10.22	10.22	10.21	987
January 22, 2026	10.28	10.29	10.29	10.29	10.28	132
January 21, 2026	10.06	10.13	10.13	10.13	10.06	18
January 20, 2026	10.1	10.11	10.11	10.11	10.1	9,906
January 19, 2026	10.18	10.15	10.15	10.18	10.13	4
January 16, 2026	10.21	10.21	10.21	10.21	10.21	0
January 15, 2026	10.24	10.25	10.25	10.24	10.24	127
January 14, 2026	10.2	10.16	10.16	10.2	10.16	7,683
January 13, 2026	10.14	10.14	10.14	10.14	10.14	0
January 12, 2026	10.18	10.18	10.18	10.18	10.18	0
January 09, 2026	10.14	10.15	10.15	10.15	10.13	10,645
January 08, 2026	10.12	10.15	10.15	10.15	10.12	33
January 07, 2026	10.13	10.14	10.14	10.18	10.13	512
January 06, 2026	10.12	10.18	10.18	10.18	10.12	7,388
January 05, 2026	10.11	10.13	10.13	10.13	10.11	16
January 02, 2026	10.16	10.07	10.07	10.16	10.06	11,586
December 31, 2025	10.05	10.06	10.06	10.06	10.05	9
December 30, 2025	10.09	10.08	10.08	10.09	10.08	2,263
December 29, 2025	10.07	10.06	10.06	10.07	10.06	63
December 24, 2025	10.06	10.06	10.06	10.06	10.06	148
December 23, 2025	10.09	10.04	10.04	10.09	10.04	624
December 22, 2025	10	10.03	10.03	10.03	9.99	1,654
December 19, 2025	9.96	10.02	10.02	10.03	9.94	35,428
December 18, 2025	9.95	9.99	9.99	9.99	9.95	0
December 17, 2025	9.98	9.93	9.93	9.98	9.93	6
December 16, 2025	9.94	9.94	9.94	9.99	9.94	23,428
December 15, 2025	9.97	9.97	9.97	9.97	9.97	2,169
December 12, 2025	9.94	9.89	9.89	9.95	9.88	10,100
December 11, 2025	9.81	9.93	9.93	9.93	9.81	1,461
December 10, 2025	9.8	9.8	9.8	9.8	9.8	0
December 09, 2025	9.8	9.8	9.8	9.8	9.79	4,864
December 08, 2025	9.86	9.8	9.8	9.86	9.8	19
December 05, 2025	9.88	9.87	9.87	9.88	9.87	5
December 04, 2025	9.86	9.86	9.86	9.86	9.86	0
December 03, 2025	9.85	9.82	9.82	9.85	9.82	21
December 02, 2025	9.78	9.77	9.77	9.78	9.77	8
December 01, 2025	9.78	9.78	9.78	9.78	9.78	6
November 28, 2025	9.79	9.79	9.79	9.79	9.79	0
November 27, 2025	9.77	9.77	9.77	9.77	9.77	2
November 26, 2025	9.77	9.79	9.79	9.79	9.77	5

iShares Inclusion and Diversity UCITS ETF (OPEN.L) LSE